Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Osisko Mining (OP: OBNNF )

2.210 -0.036 (-1.60%)
Streaming Delayed Price Updated: 1:48 PM EDT, May 2, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2022 3.370 3.370 3.150 3.155 80,644 -0.01(-0.17%)
Apr 28, 2022 3.010 3.180 2.988 3.160 64,540 +0.16(+5.35%)
Apr 27, 2022 2.850 3.060 2.840 3.000 76,348 +0.00(+0.00%)
Apr 26, 2022 3.250 3.250 2.990 3.000 123,235 -0.10(-3.23%)
Apr 25, 2022 3.110 3.180 3.000 3.100 237,016 -0.13(-4.02%)
Apr 22, 2022 3.320 3.340 3.210 3.230 245,018 -0.16(-4.83%)
Apr 21, 2022 3.360 3.549 3.350 3.394 225,994 -0.20(-5.46%)
Apr 20, 2022 3.320 3.600 3.320 3.590 97,609 +0.11(+3.18%)
Apr 19, 2022 3.710 3.710 3.442 3.479 92,948 -0.08(-2.32%)
Apr 18, 2022 3.530 3.640 3.530 3.562 61,362 -0.03(-0.92%)
Apr 14, 2022 3.530 3.640 3.530 3.595 163,669 -0.00(-0.14%)
Apr 13, 2022 3.400 3.681 3.400 3.600 166,344 +0.22(+6.51%)
Apr 12, 2022 3.390 3.430 3.332 3.380 92,439 +0.03(+0.88%)
Apr 11, 2022 3.600 3.600 3.340 3.350 81,900 -0.07(-2.03%)
Apr 08, 2022 3.275 3.420 3.275 3.420 69,392 +0.04(+1.18%)
Apr 07, 2022 3.380 3.415 3.365 3.380 119,787 +0.01(+0.30%)
Apr 06, 2022 3.320 3.390 3.320 3.370 147,032 +0.05(+1.47%)
Apr 05, 2022 3.380 3.390 3.300 3.321 142,658 -0.03(-0.85%)
Apr 04, 2022 3.300 3.400 3.300 3.350 156,916 +0.05(+1.51%)
Apr 01, 2022 3.350 3.350 3.200 3.300 81,113 +0.08(+2.48%)
Mar 31, 2022 3.150 3.250 3.150 3.220 57,800 +0.04(+1.26%)
Mar 30, 2022 3.150 3.232 3.140 3.180 75,743 +0.03(+0.95%)
Mar 29, 2022 2.991 3.150 2.960 3.150 46,211 +0.12(+3.96%)
Mar 28, 2022 3.240 3.240 2.990 3.030 175,793 -0.14(-4.42%)
Mar 25, 2022 3.170 3.201 3.130 3.170 98,746 -0.03(-0.94%)
Mar 24, 2022 3.270 3.300 3.195 3.200 158,037 -0.07(-2.29%)
Mar 23, 2022 3.250 3.280 3.170 3.275 81,516 +0.05(+1.71%)
Mar 22, 2022 3.320 3.510 3.190 3.220 127,960 -0.10(-3.01%)
Mar 21, 2022 3.325 3.422 3.300 3.320 163,132 +0.00(+0.00%)
Mar 18, 2022 3.380 3.420 3.300 3.320 68,042 -0.08(-2.35%)
Mar 17, 2022 3.330 3.440 3.277 3.400 97,802 +0.13(+4.02%)
Mar 16, 2022 3.080 3.269 3.080 3.269 87,958 +0.04(+1.20%)
Mar 15, 2022 3.080 3.260 3.050 3.230 105,276 +0.06(+1.89%)
Mar 14, 2022 3.300 3.300 3.090 3.170 192,422 -0.20(-5.93%)
Mar 11, 2022 3.410 3.410 3.308 3.370 88,321 -0.04(-1.17%)
Mar 10, 2022 3.590 3.590 3.340 3.410 207,997 +0.01(+0.15%)
Mar 09, 2022 3.330 3.410 3.228 3.405 127,497 -0.06(-1.75%)
Mar 08, 2022 3.330 3.466 3.260 3.466 260,576 +0.23(+6.97%)
Mar 07, 2022 3.287 3.480 3.200 3.240 257,425 +0.04(+1.25%)
Mar 04, 2022 3.208 3.320 3.150 3.200 180,677 -0.02(-0.62%)
Mar 03, 2022 3.410 3.410 3.160 3.220 149,726 +0.01(+0.31%)
Mar 02, 2022 3.240 3.240 3.070 3.210 211,864 +0.09(+2.88%)
Mar 01, 2022 3.150 3.270 3.100 3.120 290,885 +0.01(+0.32%)
Feb 28, 2022 3.200 3.230 3.040 3.110 78,003 -0.04(-1.27%)
Feb 25, 2022 2.950 3.150 3.040 3.150 70,572 +0.10(+3.28%)
Feb 24, 2022 3.050 3.430 3.000 3.050 169,743 -0.10(-3.17%)
Feb 23, 2022 3.094 3.270 3.094 3.150 275,319 +0.05(+1.65%)
Feb 22, 2022 3.150 3.260 3.080 3.099 141,176 +0.01(+0.29%)
Feb 18, 2022 3.090 0 -0.18(-5.50%)
Feb 17, 2022 3.430 3.430 2.935 3.270 998,962 -0.50(-13.15%)
Feb 16, 2022 3.665 3.820 3.665 3.765 129,510 +0.02(+0.40%)
Feb 15, 2022 3.555 3.763 3.538 3.750 86,173 +0.00(+0.00%)
Feb 14, 2022 3.960 3.960 3.740 3.750 127,882 -0.07(-1.83%)
Feb 11, 2022 3.750 3.870 3.624 3.820 139,180 +0.16(+4.29%)
Feb 10, 2022 3.740 3.790 3.560 3.663 71,708 -0.10(-2.59%)
Feb 09, 2022 3.890 3.960 3.760 3.760 152,571 -0.12(-3.11%)
Feb 08, 2022 3.800 3.900 3.767 3.881 108,569 +0.15(+4.03%)
Feb 07, 2022 3.700 3.773 3.680 3.730 81,817 +0.04(+1.09%)
Feb 04, 2022 3.600 3.720 3.600 3.690 133,590 +0.04(+1.08%)
Feb 03, 2022 3.960 3.651 129,182 -0.20(-5.18%)
Feb 02, 2022 3.750 3.950 3.675 3.850 161,006 +0.10(+2.68%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.